NYSE · XZO · stock
Exzeo Group, Inc. (XZO) stock price history
Every NYSE trading session of Exzeo Group, Inc. from Nov 5, 2025 to Sep 28, 2026: 224 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
XZO adjusted close, 2025 to 2026
- $24.25
- All time high, 2025
- $24.60
- 52 week high, $12.36 low
- 224
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
XZO key facts
- Exzeo Group, Inc. (XZO) closed at $15.09 on Sep 28, 2026 on NYSE.
- XZO's all time high close is $24.25, set on Dec 31, 2025; its all time low close is $12.55 on Jun 4, 2026.
- XZO's 52 week range is $12.36 to $24.60.
- XZO's deepest drawdown was -48.2% from Dec 31, 2025 to Jun 4, 2026.
- DataCedar holds 224 daily sessions of XZO history from Nov 5, 2025 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
XZO price chart, 2025 to 2026
XZO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.7% |
| 3 months | -5.3% |
| 6 months | +9.9% |
| Year to date | -36.8% |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 5, 2025 | -28.2% |
XZO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $24.25 on Dec 31, 2025
- All time low close
- $12.55 on Jun 4, 2026
- 52 week high
- $24.60 on Dec 31, 2025
- 52 week low
- $12.36 on Jun 4, 2026
- Deepest drawdown
- -48.2% from Dec 31, 2025 to Jun 4, 2026, not yet recovered
- Best single session
- +16.7% on Nov 24, 2025
- Worst single session
- -19.3% on May 7, 2026
- Volatility, 1 year annualised
- 63.3%
- Sessions closing higher, 1 year
- 50%
XZO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Nov 5, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $24.49 | $24.49 | $12.36 | $15.09 | -37.8% | 39.4M | 185 |
| 2025 | $21.00 | $24.60 | $12.91 | $24.25 | n/a | 13.7M | 39 |
XZO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $15.09 | -10.1% |
| August 2026 | $16.78 | +8.1% |
| July 2026 | $15.52 | -8.0% |
| June 2026 | $16.87 | +21.8% |
| May 2026 | $13.85 | -14.5% |
| April 2026 | $16.20 | +10.4% |
| March 2026 | $14.67 | -12.5% |
| February 2026 | $16.76 | -17.5% |
| January 2026 | $20.32 | -16.2% |
| December 2025 | $24.25 | +28.6% |
| November 2025 | $18.85 | n/a |
About the XZO data
Daily bars. 224 sessions from Nov 5, 2025 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 5, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/XZO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- XXI Twenty One Capital, Inc.
- XYF X Financial
- XYL Xylem Inc.
- XYZ Block, Inc.
- YALA Yalla Group Ltd
- YCY AA Mission Acquisition Corp. II
- YCY.U AA Mission Acquisition Corp. II Units, each consisting of one Class A ordinary share and one-half of one warrant
- YCY.W AA Mission Acquisition Corp. II Warrants, each whole warrant entitles to purchase one Class A ordinary share at a price of $11.50 per share
Common questions
XZO share price history
